142,950€
-0,10%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 144,30 | 144,85 | 139,40 | 142,60 | -0,35% | - |
| 03.04.2025 | 148,40 | 148,40 | 143,10 | 143,10 | -5,29% | - |
| 02.04.2025 | 154,30 | 154,30 | 151,10 | 151,10 | -0,46% | - |
| 01.04.2025 | 152,70 | 152,70 | 151,80 | 151,80 | 1,81% | - |
| 31.03.2025 | 149,30 | 149,30 | 149,10 | 149,10 | -0,93% | - |
| 28.03.2025 | 153,10 | 153,10 | 150,50 | 150,50 | -0,46% | - |
| 27.03.2025 | 153,30 | 153,30 | 151,20 | 151,20 | -0,33% | - |
| 26.03.2025 | 150,60 | 151,70 | 150,60 | 151,70 | 0,93% | - |
| 25.03.2025 | 152,10 | 152,10 | 150,30 | 150,30 | -0,27% | - |
| 24.03.2025 | 149,30 | 150,70 | 149,30 | 150,70 | 2,17% | - |
| 21.03.2025 | 149,90 | 149,90 | 147,50 | 147,50 | -1,21% | - |
| 20.03.2025 | 151,50 | 151,50 | 149,30 | 149,30 | -1,26% | - |
| 19.03.2025 | 151,20 | 151,20 | 151,20 | 151,20 | -0,33% | - |
| 18.03.2025 | 153,50 | 154,60 | 151,70 | 151,70 | 0,33% | 13,00 |
| 17.03.2025 | 153,30 | 153,30 | 151,20 | 151,20 | -0,40% | - |
| 14.03.2025 | 153,70 | 153,70 | 151,80 | 151,80 | -1,30% | - |
| 13.03.2025 | 153,40 | 153,80 | 153,40 | 153,80 | 0,07% | - |
| 12.03.2025 | 155,40 | 155,40 | 153,70 | 153,70 | -0,84% | - |
| 11.03.2025 | 154,40 | 155,30 | 154,40 | 155,00 | -2,94% | 38,00 |
| 10.03.2025 | 164,00 | 164,00 | 159,70 | 159,70 | -0,19% | 30,00 |
| 07.03.2025 | 161,90 | 161,90 | 160,00 | 160,00 | 0,00% | - |
| 06.03.2025 | 160,40 | 160,40 | 160,00 | 160,00 | 0,95% | - |
| 05.03.2025 | 160,10 | 160,10 | 158,50 | 158,50 | -1,74% | - |
| 04.03.2025 | 163,90 | 163,90 | 161,30 | 161,30 | -1,71% | - |
| 03.03.2025 | 167,20 | 167,20 | 164,10 | 164,10 | 0,31% | 6,00 |
| 28.02.2025 | 164,80 | 164,80 | 163,60 | 163,60 | -0,06% | - |
| 27.02.2025 | 164,60 | 164,60 | 163,70 | 163,70 | 0,68% | - |
| 26.02.2025 | 165,10 | 165,10 | 162,60 | 162,60 | 2,14% | - |
| 25.02.2025 | 157,10 | 160,50 | 157,10 | 159,20 | 2,05% | 106,00 |
| 24.02.2025 | 156,20 | 156,20 | 156,00 | 156,00 | 5,48% | - |
| 21.02.2025 | 153,00 | 153,00 | 147,90 | 147,90 | -3,59% | - |
| 20.02.2025 | 156,00 | 156,00 | 153,40 | 153,40 | -1,86% | - |
| 19.02.2025 | 158,40 | 158,40 | 156,30 | 156,30 | 0,13% | - |
| 18.02.2025 | 158,10 | 158,10 | 156,10 | 156,10 | -0,26% | - |
| 17.02.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 1,43% | - |
| 14.02.2025 | 155,50 | 155,50 | 154,30 | 154,30 | 1,31% | - |
| 13.02.2025 | 152,30 | 152,30 | 152,30 | 152,30 | 0,99% | - |
| 12.02.2025 | 153,50 | 153,50 | 150,80 | 150,80 | -1,89% | - |
| 11.02.2025 | 153,70 | 153,70 | 153,70 | 153,70 | -0,19% | - |
| 10.02.2025 | 154,90 | 154,90 | 154,00 | 154,00 | -0,65% | - |
| 07.02.2025 | 157,40 | 157,40 | 155,00 | 155,00 | -0,77% | - |
| 06.02.2025 | 158,00 | 158,00 | 156,20 | 156,20 | 0,51% | - |
| 05.02.2025 | 155,80 | 155,80 | 155,40 | 155,40 | 0,52% | - |
| 04.02.2025 | 155,20 | 155,20 | 154,60 | 154,60 | 2,59% | - |
| 03.02.2025 | 153,90 | 153,90 | 150,70 | 150,70 | -1,25% | - |
| 31.01.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 0,39% | - |
| 30.01.2025 | 151,80 | 152,00 | 151,80 | 152,00 | -1,17% | - |
| 29.01.2025 | 153,90 | 157,00 | 153,80 | 153,80 | 0,65% | 64,00 |
| 28.01.2025 | 153,40 | 156,00 | 152,80 | 152,80 | 0,07% | 24,00 |
| 27.01.2025 | 151,00 | 152,70 | 151,00 | 152,70 | 0,07% | 60,00 |
| 24.01.2025 | 154,60 | 154,60 | 152,60 | 152,60 | -0,26% | - |
| 23.01.2025 | 154,80 | 154,80 | 153,00 | 153,00 | -0,46% | - |
| 22.01.2025 | 156,20 | 156,20 | 153,70 | 153,70 | -0,26% | - |
| 21.01.2025 | 154,40 | 154,40 | 154,10 | 154,10 | -0,26% | - |
| 20.01.2025 | 154,50 | 154,50 | 154,50 | 154,50 | -0,83% | - |
| 17.01.2025 | 155,70 | 155,80 | 155,70 | 155,80 | 1,23% | - |
| 16.01.2025 | 155,00 | 155,00 | 153,90 | 153,90 | 0,26% | - |
| 15.01.2025 | 153,50 | 153,50 | 153,50 | 153,50 | 0,85% | - |
| 14.01.2025 | 152,10 | 152,20 | 152,10 | 152,20 | 1,87% | - |
| 13.01.2025 | 150,10 | 150,10 | 149,40 | 149,40 | 0,34% | - |
| 10.01.2025 | 151,50 | 151,50 | 148,90 | 148,90 | -3,31% | - |
| 09.01.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 3,91% | 50,00 |
| 08.01.2025 | 149,50 | 149,50 | 148,20 | 148,20 | -1,07% | - |
| 07.01.2025 | 150,10 | 150,10 | 149,80 | 149,80 | -1,71% | - |
| 06.01.2025 | 153,50 | 153,50 | 152,40 | 152,40 | 0,33% | - |
| 03.01.2025 | 153,70 | 153,70 | 151,90 | 151,90 | -3,13% | - |
| 02.01.2025 | 157,10 | 157,10 | 156,80 | 156,80 | -0,32% | - |
| 30.12.2024 | 157,30 | 157,30 | 157,30 | 157,30 | -0,57% | - |
| 27.12.2024 | 158,20 | 158,20 | 158,20 | 158,20 | -0,13% | 200,00 |
| 23.12.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -0,69% | - |
| 20.12.2024 | 159,50 | 159,50 | 159,50 | 159,50 | -0,06% | - |
| 19.12.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -2,27% | - |
| 18.12.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -2,04% | - |
| 17.12.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 0,18% | - |
| 16.12.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 0,36% | - |
| 13.12.2024 | 168,70 | 168,70 | 165,80 | 165,80 | -1,54% | - |
| 12.12.2024 | 168,40 | 168,40 | 168,40 | 168,40 | 1,32% | - |
| 11.12.2024 | 166,20 | 166,20 | 166,20 | 166,20 | 1,53% | - |
| 10.12.2024 | 166,20 | 166,20 | 163,70 | 163,70 | -1,39% | - |
| 09.12.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 0,42% | 27,00 |
| 06.12.2024 | 165,80 | 165,80 | 165,30 | 165,30 | -1,25% | - |
| 05.12.2024 | 170,10 | 170,10 | 167,40 | 167,40 | -0,48% | - |
| 04.12.2024 | 169,20 | 169,20 | 168,20 | 168,20 | -1,06% | - |
| 03.12.2024 | 171,80 | 171,80 | 168,80 | 170,00 | 0,83% | 10,00 |
| 02.12.2024 | 171,20 | 171,20 | 168,60 | 168,60 | -0,65% | - |
| 29.11.2024 | 169,50 | 169,70 | 169,50 | 169,70 | 0,06% | - |
| 28.11.2024 | 169,60 | 169,60 | 169,60 | 169,60 | -1,22% | - |
| 27.11.2024 | 173,00 | 173,00 | 171,70 | 171,70 | 0,53% | - |
| 26.11.2024 | 173,50 | 173,50 | 170,80 | 170,80 | -1,50% | - |
| 25.11.2024 | 174,90 | 174,90 | 173,40 | 173,40 | 0,70% | - |
| 22.11.2024 | 171,60 | 172,20 | 171,60 | 172,20 | 1,89% | - |
| 21.11.2024 | 168,40 | 169,00 | 168,40 | 169,00 | 1,93% | - |
| 20.11.2024 | 168,00 | 168,00 | 165,80 | 165,80 | 1,16% | - |
| 19.11.2024 | 166,80 | 166,80 | 163,90 | 163,90 | -1,97% | - |
| 18.11.2024 | 168,20 | 168,20 | 167,20 | 167,20 | 0,42% | - |
| 15.11.2024 | 166,00 | 166,50 | 166,00 | 166,50 | -0,72% | - |
| 14.11.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -0,24% | - |
| 13.11.2024 | 166,80 | 168,10 | 166,80 | 168,10 | -0,47% | - |
| 12.11.2024 | 169,30 | 169,30 | 168,90 | 168,90 | 0,84% | - |
| 11.11.2024 | 167,00 | 167,50 | 167,00 | 167,50 | 1,58% | - |